Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 80.15 | 80.80 | 79.59 | 79.64 | 283,500 | -0.92(-1.14%) |
Nov 27, 2019 | 80.39 | 80.58 | 79.85 | 80.56 | 440,000 | +0.41(+0.51%) |
Nov 26, 2019 | 80.56 | 80.91 | 79.84 | 80.15 | 931,719 | -0.39(-0.49%) |
Nov 25, 2019 | 79.58 | 80.70 | 79.36 | 80.54 | 474,637 | +1.24(+1.56%) |
Nov 22, 2019 | 79.58 | 79.97 | 79.25 | 79.30 | 336,100 | +0.02(+0.03%) |
Nov 21, 2019 | 78.89 | 79.48 | 78.54 | 79.28 | 538,467 | +0.44(+0.56%) |
Nov 20, 2019 | 79.02 | 79.57 | 78.31 | 78.84 | 547,841 | -0.41(-0.52%) |
Nov 19, 2019 | 79.87 | 80.22 | 78.70 | 79.25 | 652,464 | -0.20(-0.25%) |
Nov 18, 2019 | 79.92 | 79.92 | 78.77 | 79.45 | 989,227 | -0.62(-0.77%) |
Nov 15, 2019 | 80.45 | 80.98 | 79.91 | 80.07 | 606,100 | +0.06(+0.07%) |
Nov 14, 2019 | 80.09 | 80.28 | 79.56 | 80.01 | 575,941 | -0.11(-0.14%) |
Nov 13, 2019 | 79.98 | 80.54 | 79.85 | 80.12 | 479,321 | -0.48(-0.60%) |
Nov 12, 2019 | 81.33 | 81.77 | 80.57 | 80.60 | 365,548 | -0.64(-0.79%) |
Nov 11, 2019 | 81.23 | 81.75 | 81.11 | 81.24 | 372,184 | -0.49(-0.60%) |
Nov 08, 2019 | 80.00 | 82.11 | 80.00 | 81.73 | 401,300 | -0.06(-0.07%) |
Nov 07, 2019 | 82.77 | 83.26 | 81.48 | 81.79 | 649,549 | -0.25(-0.30%) |
Nov 06, 2019 | 82.58 | 82.76 | 81.75 | 82.04 | 792,310 | -0.54(-0.65%) |
Nov 05, 2019 | 82.34 | 83.43 | 81.92 | 82.58 | 734,678 | +0.69(+0.84%) |
Nov 04, 2019 | 81.94 | 82.33 | 81.18 | 81.89 | 645,869 | +0.81(+1.00%) |
Nov 01, 2019 | 79.71 | 81.69 | 79.48 | 81.08 | 751,600 | +1.80(+2.27%) |
Oct 31, 2019 | 78.61 | 80.00 | 78.14 | 79.28 | 908,566 | +1.08(+1.38%) |
Oct 30, 2019 | 78.43 | 78.49 | 77.37 | 78.20 | 355,404 | -0.09(-0.11%) |
Oct 29, 2019 | 77.18 | 78.55 | 77.18 | 78.29 | 634,782 | +0.66(+0.85%) |
Oct 28, 2019 | 77.76 | 78.68 | 77.18 | 77.63 | 391,264 | +0.46(+0.60%) |
Oct 25, 2019 | 76.10 | 77.64 | 75.25 | 77.17 | 429,400 | +0.98(+1.29%) |
Oct 24, 2019 | 77.18 | 77.36 | 75.83 | 76.19 | 396,114 | -0.39(-0.51%) |
Oct 23, 2019 | 76.03 | 76.95 | 75.54 | 76.58 | 424,840 | +0.23(+0.30%) |
Oct 22, 2019 | 76.15 | 76.77 | 75.31 | 76.35 | 360,218 | +0.23(+0.30%) |
Oct 21, 2019 | 76.24 | 76.75 | 75.69 | 76.12 | 323,314 | +0.48(+0.63%) |
Oct 18, 2019 | 75.91 | 76.17 | 75.47 | 75.64 | 421,900 | -0.41(-0.54%) |
Oct 17, 2019 | 76.09 | 76.19 | 75.38 | 76.05 | 432,284 | +0.41(+0.54%) |
Oct 16, 2019 | 75.00 | 76.81 | 75.00 | 75.64 | 524,643 | +0.74(+0.99%) |
Oct 15, 2019 | 74.43 | 75.60 | 74.05 | 74.90 | 1,310,610 | +1.01(+1.37%) |
Oct 14, 2019 | 74.06 | 74.33 | 73.54 | 73.89 | 571,506 | -0.33(-0.44%) |
Oct 11, 2019 | 74.32 | 75.61 | 74.16 | 74.22 | 515,000 | +1.06(+1.45%) |
Oct 10, 2019 | 72.32 | 73.44 | 72.22 | 73.16 | 571,143 | +0.97(+1.34%) |
Oct 09, 2019 | 72.16 | 72.67 | 71.78 | 72.19 | 405,062 | +0.87(+1.22%) |
Oct 08, 2019 | 72.18 | 72.32 | 71.27 | 71.32 | 524,294 | -1.40(-1.93%) |
Oct 07, 2019 | 74.04 | 74.34 | 72.71 | 72.72 | 1,025,865 | -1.61(-2.17%) |
Oct 04, 2019 | 72.87 | 74.37 | 71.32 | 74.33 | 928,200 | +1.49(+2.05%) |
Oct 03, 2019 | 72.51 | 72.95 | 71.33 | 72.84 | 1,472,613 | +0.12(+0.17%) |
Oct 02, 2019 | 72.33 | 72.98 | 71.51 | 72.72 | 738,644 | -0.27(-0.37%) |
Oct 01, 2019 | 75.05 | 75.85 | 72.89 | 72.99 | 372,707 | -1.59(-2.13%) |
Sep 30, 2019 | 74.26 | 74.75 | 73.77 | 74.58 | 677,930 | +0.51(+0.69%) |
Sep 27, 2019 | 74.92 | 75.72 | 73.67 | 74.07 | 441,000 | -0.38(-0.51%) |
Sep 26, 2019 | 74.70 | 74.70 | 73.73 | 74.45 | 920,597 | -0.20(-0.27%) |
Sep 25, 2019 | 73.80 | 75.58 | 73.18 | 74.65 | 1,185,640 | +1.21(+1.65%) |
Sep 24, 2019 | 74.97 | 75.60 | 73.35 | 73.44 | 767,507 | -1.18(-1.58%) |
Sep 23, 2019 | 73.58 | 74.75 | 73.17 | 74.62 | 1,087,357 | +0.85(+1.15%) |
Sep 20, 2019 | 75.13 | 75.25 | 73.66 | 73.77 | 1,642,700 | -1.03(-1.38%) |
Sep 19, 2019 | 75.78 | 76.14 | 74.65 | 74.80 | 808,420 | -0.68(-0.90%) |
Sep 18, 2019 | 75.14 | 75.62 | 74.66 | 75.48 | 666,211 | +0.18(+0.24%) |
Sep 17, 2019 | 75.76 | 75.76 | 74.38 | 75.30 | 475,517 | -0.79(-1.04%) |
Sep 16, 2019 | 76.08 | 76.75 | 75.97 | 76.09 | 492,831 | -0.53(-0.69%) |
Sep 13, 2019 | 77.72 | 77.86 | 76.52 | 76.62 | 518,100 | -0.74(-0.96%) |
Sep 12, 2019 | 77.00 | 77.75 | 75.64 | 77.36 | 493,194 | +0.80(+1.04%) |
Sep 11, 2019 | 75.93 | 76.64 | 75.14 | 76.56 | 422,062 | +0.96(+1.27%) |
Sep 10, 2019 | 74.13 | 75.66 | 73.21 | 75.60 | 429,627 | +1.38(+1.86%) |
Sep 09, 2019 | 73.09 | 74.33 | 72.26 | 74.22 | 483,508 | +1.42(+1.95%) |
Sep 06, 2019 | 72.65 | 73.50 | 72.15 | 72.80 | 466,800 | +0.62(+0.86%) |
Sep 05, 2019 | 70.50 | 72.47 | 69.92 | 72.18 | 536,245 | +2.45(+3.51%) |
Sep 04, 2019 | 69.12 | 69.78 | 68.72 | 69.73 | 514,510 | +1.64(+2.41%) |